6898 トミタ電機(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 84 | 84 | 82 | 82 | 4,000 | 820 |
| 2010-12-29 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-12-27 | 89 | 89 | 85 | 85 | 6,000 | 850 |
| 2010-12-24 | 86 | 88 | 86 | 88 | 6,000 | 880 |
| 2010-12-22 | 86 | 86 | 85 | 85 | 3,000 | 850 |
| 2010-12-21 | 85 | 86 | 85 | 85 | 4,000 | 850 |
| 2010-12-20 | 82 | 84 | 82 | 84 | 2,000 | 840 |
| 2010-12-17 | 82 | 82 | 82 | 82 | 1,000 | 820 |
| 2010-12-15 | 82 | 82 | 82 | 82 | 6,000 | 820 |
| 2010-12-14 | 83 | 83 | 82 | 82 | 4,000 | 820 |
| 2010-12-13 | 85 | 85 | 85 | 85 | 2,000 | 850 |
| 2010-12-10 | 83 | 83 | 83 | 83 | 1,000 | 830 |
| 2010-12-09 | 84 | 84 | 82 | 82 | 6,000 | 820 |
| 2010-12-08 | 83 | 84 | 83 | 84 | 5,000 | 840 |
| 2010-12-07 | 83 | 83 | 82 | 83 | 10,000 | 830 |
| 2010-12-06 | 82 | 86 | 82 | 86 | 8,000 | 860 |
| 2010-12-03 | 85 | 85 | 83 | 83 | 15,000 | 830 |
| 2010-12-02 | 86 | 86 | 85 | 85 | 2,000 | 850 |
| 2010-11-30 | 86 | 86 | 86 | 86 | 2,000 | 860 |
| 2010-11-29 | 80 | 82 | 80 | 80 | 7,000 | 800 |
| 2010-11-26 | 80 | 82 | 80 | 80 | 30,000 | 800 |
| 2010-11-25 | 80 | 86 | 80 | 82 | 14,000 | 820 |
| 2010-11-24 | 74 | 81 | 74 | 78 | 99,000 | 780 |
| 2010-11-22 | 77 | 77 | 73 | 74 | 124,000 | 740 |
| 2010-11-19 | 72 | 77 | 72 | 77 | 10,000 | 770 |
| 2010-11-18 | 69 | 73 | 69 | 72 | 37,000 | 720 |
| 2010-11-17 | 71 | 71 | 68 | 69 | 14,000 | 690 |
| 2010-11-16 | 72 | 72 | 69 | 70 | 23,000 | 700 |
| 2010-11-15 | 71 | 73 | 69 | 71 | 19,000 | 710 |
| 2010-11-12 | 77 | 77 | 76 | 76 | 4,000 | 760 |
| 2010-11-11 | 78 | 80 | 78 | 80 | 5,000 | 800 |
| 2010-11-10 | 75 | 83 | 75 | 83 | 3,000 | 830 |
| 2010-10-21 | 79 | 85 | 79 | 85 | 2,000 | 850 |
| 2010-10-14 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-10-08 | 80 | 84 | 80 | 84 | 3,000 | 840 |
| 2010-10-06 | 89 | 89 | 89 | 89 | 1,000 | 890 |
| 2010-10-05 | 86 | 86 | 84 | 84 | 2,000 | 840 |
| 2010-09-30 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-09-24 | 92 | 92 | 91 | 91 | 2,000 | 910 |
| 2010-09-22 | 95 | 95 | 95 | 95 | 1,000 | 950 |
| 2010-09-21 | 102 | 102 | 102 | 102 | 1,000 | 1,020 |
| 2010-09-17 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-09-15 | 90 | 90 | 90 | 90 | 1,000 | 900 |
| 2010-09-14 | 90 | 95 | 90 | 95 | 2,000 | 950 |
| 2010-09-13 | 89 | 100 | 86 | 100 | 4,000 | 1,000 |
| 2010-09-10 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-09-07 | 95 | 100 | 95 | 100 | 6,000 | 1,000 |
| 2010-09-03 | 93 | 93 | 93 | 93 | 1,000 | 930 |
| 2010-09-02 | 94 | 95 | 94 | 95 | 3,000 | 950 |
| 2010-08-18 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-08-17 | 92 | 92 | 92 | 92 | 1,000 | 920 |
| 2010-07-30 | 100 | 100 | 97 | 97 | 4,000 | 970 |
| 2010-07-27 | 100 | 100 | 100 | 100 | 2,000 | 1,000 |
| 2010-07-23 | 100 | 100 | 100 | 100 | 6,000 | 1,000 |
| 2010-07-21 | 107 | 107 | 107 | 107 | 2,000 | 1,070 |
| 2010-07-20 | 100 | 100 | 100 | 100 | 1,000 | 1,000 |
| 2010-07-16 | 101 | 101 | 101 | 101 | 4,000 | 1,010 |
| 2010-07-05 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-06-30 | 104 | 104 | 104 | 104 | 1,000 | 1,040 |
| 2010-06-28 | 103 | 112 | 103 | 112 | 3,000 | 1,120 |
| 2010-06-22 | 112 | 112 | 112 | 112 | 1,000 | 1,120 |
| 2010-06-21 | 103 | 110 | 103 | 110 | 3,000 | 1,100 |
| 2010-06-17 | 105 | 105 | 105 | 105 | 1,000 | 1,050 |
| 2010-06-14 | 109 | 112 | 107 | 107 | 3,000 | 1,070 |
| 2010-06-11 | 110 | 110 | 107 | 107 | 5,000 | 1,070 |
| 2010-06-04 | 111 | 111 | 111 | 111 | 1,000 | 1,110 |
| 2010-06-03 | 109 | 109 | 109 | 109 | 1,000 | 1,090 |
| 2010-05-31 | 112 | 114 | 112 | 114 | 3,000 | 1,140 |
| 2010-05-25 | 111 | 111 | 111 | 111 | 3,000 | 1,110 |
| 2010-05-24 | 114 | 114 | 114 | 114 | 2,000 | 1,140 |
| 2010-05-17 | 115 | 115 | 115 | 115 | 3,000 | 1,150 |
| 2010-05-13 | 112 | 112 | 103 | 106 | 10,000 | 1,060 |
| 2010-05-12 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2010-05-11 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2010-05-10 | 123 | 123 | 123 | 123 | 5,000 | 1,230 |
| 2010-05-06 | 118 | 118 | 118 | 118 | 3,000 | 1,180 |
| 2010-04-28 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2010-04-27 | 111 | 123 | 111 | 123 | 4,000 | 1,230 |
| 2010-04-26 | 117 | 120 | 112 | 120 | 8,000 | 1,200 |
| 2010-04-20 | 117 | 120 | 115 | 120 | 5,000 | 1,200 |
| 2010-04-19 | 108 | 122 | 108 | 122 | 14,000 | 1,220 |
| 2010-04-16 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2010-04-14 | 123 | 124 | 123 | 124 | 6,000 | 1,240 |
| 2010-04-13 | 116 | 123 | 112 | 123 | 5,000 | 1,230 |
| 2010-04-12 | 102 | 117 | 99 | 117 | 23,000 | 1,170 |
| 2010-04-09 | 98 | 98 | 94 | 98 | 10,000 | 980 |
| 2010-04-08 | 101 | 101 | 99 | 99 | 6,000 | 990 |
| 2010-04-07 | 96 | 96 | 96 | 96 | 3,000 | 960 |
| 2010-04-06 | 90 | 109 | 90 | 100 | 55,000 | 1,000 |
| 2010-04-05 | 85 | 93 | 85 | 93 | 32,000 | 930 |
| 2010-04-02 | 84 | 84 | 84 | 84 | 6,000 | 840 |
| 2010-04-01 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2010-03-31 | 83 | 83 | 83 | 83 | 11,000 | 830 |
| 2010-03-30 | 83 | 85 | 83 | 85 | 4,000 | 850 |
| 2010-03-29 | 85 | 85 | 83 | 83 | 9,000 | 830 |
| 2010-03-26 | 84 | 84 | 83 | 83 | 3,000 | 830 |
| 2010-03-24 | 82 | 82 | 82 | 82 | 3,000 | 820 |
| 2010-03-23 | 80 | 82 | 80 | 80 | 16,000 | 800 |
| 2010-03-19 | 84 | 84 | 81 | 82 | 14,000 | 820 |
| 2010-03-17 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2010-03-16 | 80 | 83 | 80 | 83 | 13,000 | 830 |
| 2010-03-15 | 79 | 84 | 79 | 84 | 5,000 | 840 |
| 2010-03-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-03-08 | 79 | 80 | 79 | 80 | 4,000 | 800 |
| 2010-03-05 | 82 | 82 | 79 | 79 | 17,000 | 790 |
| 2010-02-22 | 78 | 87 | 78 | 87 | 6,000 | 870 |
| 2010-02-17 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2010-02-16 | 79 | 79 | 79 | 79 | 1,000 | 790 |
| 2010-02-15 | 84 | 84 | 84 | 84 | 2,000 | 840 |
| 2010-02-09 | 80 | 80 | 80 | 80 | 1,000 | 800 |
| 2010-02-02 | 83 | 83 | 83 | 83 | 3,000 | 830 |
| 2010-02-01 | 85 | 85 | 85 | 85 | 1,000 | 850 |
| 2010-01-29 | 84 | 84 | 84 | 84 | 1,000 | 840 |
| 2010-01-28 | 83 | 83 | 83 | 83 | 2,000 | 830 |
| 2010-01-26 | 85 | 85 | 85 | 85 | 5,000 | 850 |
| 2010-01-25 | 83 | 87 | 83 | 87 | 8,000 | 870 |
| 2010-01-13 | 82 | 84 | 82 | 84 | 7,000 | 840 |
| 2010-01-12 | 87 | 87 | 87 | 87 | 1,000 | 870 |
| 2010-01-08 | 87 | 87 | 87 | 87 | 5,000 | 870 |
| 2010-01-04 | 87 | 87 | 87 | 87 | 2,000 | 870 |
分割・併合履歴 ： [2017-07-27]1株→0.1株 [1996-01-26]1株→1.2株
